Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.77	47.77	46.91	47.35	47.35	-0.73%	36,052
Jul 28, 2026	47.93	48.30	46.98	47.70	47.70	1.21%	27,245
Jul 27, 2026	46.41	47.66	46.34	47.13	47.13	2.48%	36,318
Jul 24, 2026	45.43	46.42	44.52	45.99	45.99	0.48%	30,557
Jul 23, 2026	46.20	46.20	45.09	45.77	45.77	-1.95%	32,845
Jul 22, 2026	46.12	46.85	45.51	46.68	46.68	1.43%	30,318
Jul 21, 2026	45.85	46.80	45.71	46.02	46.02	-0.52%	41,179
Jul 20, 2026	47.00	47.00	45.50	46.26	46.26	0.02%	31,740
Jul 17, 2026	46.44	47.40	46.10	46.25	46.25	-1.41%	31,321
Jul 16, 2026	46.78	47.43	46.12	46.91	46.91	2.81%	65,785
Jul 15, 2026	44.64	46.30	44.64	45.96	45.63	2.64%	42,249
Jul 14, 2026	44.35	44.84	44.16	44.78	44.46	1.20%	36,991
Jul 13, 2026	44.60	45.42	44.10	44.25	43.93	-	42,790
Jul 10, 2026	43.96	45.09	43.74	44.25	43.93	1.19%	37,635
Jul 9, 2026	43.12	44.43	42.30	43.73	43.42	1.41%	81,072
Jul 8, 2026	43.62	43.72	42.42	43.12	42.81	-0.76%	83,890
Jul 7, 2026	43.46	43.77	42.82	43.45	43.14	1.14%	46,525
Jul 6, 2026	43.89	44.70	42.45	42.96	42.65	-1.20%	48,582
Jul 2, 2026	44.44	44.44	42.72	43.48	43.17	-2.16%	72,516
Jul 1, 2026	46.16	46.78	44.30	44.44	44.12	-3.48%	65,997
Jun 30, 2026	45.80	46.07	44.88	46.04	45.71	0.52%	78,282
Jun 29, 2026	46.59	46.59	44.98	45.80	45.47	-2.07%	52,895
Jun 26, 2026	46.17	47.24	45.66	46.77	46.43	1.67%	202,149
Jun 25, 2026	46.32	47.15	45.64	46.00	45.67	-0.17%	71,502
Jun 24, 2026	45.39	46.49	44.72	46.08	45.75	1.10%	67,965
Jun 23, 2026	45.08	46.34	45.08	45.58	45.25	0.24%	74,442
Jun 22, 2026	46.08	46.68	45.12	45.47	45.14	-2.24%	97,725
Jun 18, 2026	46.23	47.26	45.90	46.51	46.18	2.22%	79,845
Jun 17, 2026	45.83	47.25	44.91	45.50	45.17	-0.83%	62,014
Jun 16, 2026	46.69	47.99	44.86	45.88	45.55	-1.25%	95,052
Jun 15, 2026	47.05	47.80	46.11	46.46	46.13	-0.73%	63,513
Jun 12, 2026	47.25	47.92	46.34	46.80	46.46	-0.95%	55,439
Jun 11, 2026	46.18	47.33	45.20	47.25	46.91	3.03%	56,853
Jun 10, 2026	46.93	47.27	45.80	45.86	45.53	-2.28%	58,011
Jun 9, 2026	46.72	47.46	46.25	46.93	46.59	3.05%	69,899
Jun 8, 2026	44.94	45.99	44.66	45.54	45.21	1.56%	56,059
Jun 5, 2026	45.90	47.14	44.60	44.84	44.52	-2.20%	99,349
Jun 4, 2026	45.19	45.97	44.71	45.85	45.52	2.78%	34,705
Jun 3, 2026	44.45	45.23	43.85	44.61	44.29	-0.62%	41,046
Jun 2, 2026	44.28	45.13	44.10	44.89	44.57	1.31%	40,318
Jun 1, 2026	44.09	44.86	43.59	44.31	43.99	-1.01%	52,401
May 29, 2026	44.91	45.59	44.69	44.76	44.44	-1.63%	44,936
May 28, 2026	45.40	45.59	44.61	45.50	45.17	0.20%	53,253
May 27, 2026	44.53	45.84	44.53	45.41	45.08	2.30%	65,785
May 26, 2026	44.07	45.63	43.77	44.39	44.07	1.91%	47,797
May 22, 2026	43.23	43.97	42.83	43.56	43.25	1.47%	44,318
May 21, 2026	41.08	43.17	40.49	42.93	42.62	3.60%	70,770
May 20, 2026	40.71	41.65	40.12	41.44	41.14	1.62%	136,786
May 19, 2026	41.65	42.49	38.94	40.78	40.49	-3.18%	114,386
May 18, 2026	40.96	42.40	40.50	42.12	41.82	3.03%	144,100